Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.13	10.13	9.996	10.01	3,095,386	-0.13(-1.24%)
Jan 29, 2004	10.17	10.20	10.13	10.14	4,566,444	-0.05(-0.47%)
Jan 28, 2004	10.23	10.31	10.18	10.18	3,557,626	-0.06(-0.63%)
Jan 27, 2004	10.16	10.33	10.16	10.25	2,896,704	+0.08(+0.78%)
Jan 26, 2004	10.13	10.17	10.06	10.17	2,584,489	+0.06(+0.56%)
Jan 23, 2004	10.11	10.12	10.03	10.11	2,148,199	-0.02(-0.23%)
Jan 22, 2004	10.08	10.18	10.08	10.14	1,218,853	+0.03(+0.29%)
Jan 21, 2004	10.11	10.15	9.903	10.11	2,983,475	+0.01(+0.09%)
Jan 20, 2004	10.17	10.19	10.06	10.10	796,350	-0.01(-0.12%)
Jan 16, 2004	10.06	10.16	10.02	10.11	853,116	+0.05(+0.45%)
Jan 15, 2004	10.10	10.10	9.998	10.06	928,534	-0.06(-0.60%)
Jan 14, 2004	10.14	10.17	10.09	10.13	1,034,768	-0.05(-0.53%)
Jan 13, 2004	10.17	10.21	10.16	10.18	1,153,978	+0.06(+0.58%)
Jan 12, 2004	10.10	10.17	10.08	10.12	1,482,411	-0.02(-0.18%)
Jan 09, 2004	10.25	10.25	10.13	10.14	1,475,113	-0.02(-0.22%)
Jan 08, 2004	10.11	10.23	10.11	10.16	3,547,894	+0.38(+3.94%)
Jan 07, 2004	10.03	10.03	9.765	9.776	1,552,153	-0.25(-2.51%)
Jan 06, 2004	10.00	10.06	9.874	10.03	1,086,669	+0.05(+0.54%)
Jan 05, 2004	10.02	10.14	9.917	9.974	1,497,819	-0.03(-0.33%)
Jan 02, 2004	9.871	10.15	9.871	10.01	1,299,948	+0.14(+1.37%)
Dec 31, 2003	9.927	9.962	9.853	9.871	696,603	-0.06(-0.62%)
Dec 30, 2003	9.827	9.960	9.807	9.933	1,094,779	+0.06(+0.62%)
Dec 29, 2003	9.671	9.880	9.666	9.871	1,535,934	+0.20(+2.09%)
Dec 26, 2003	9.705	9.736	9.669	9.669	266,801	-0.01(-0.11%)
Dec 24, 2003	9.724	9.745	9.664	9.680	488,190	-0.08(-0.77%)
Dec 23, 2003	9.838	9.840	9.726	9.755	1,079,371	-0.06(-0.64%)
Dec 22, 2003	9.945	9.997	9.803	9.818	2,010,338	-0.10(-0.99%)
Dec 19, 2003	9.877	9.959	9.839	9.917	1,154,789	-0.00(-0.04%)
Dec 18, 2003	9.680	9.948	9.680	9.921	1,246,426	+0.21(+2.15%)
Dec 17, 2003	9.495	9.754	9.495	9.712	1,552,153	+0.25(+2.69%)
Dec 16, 2003	9.522	9.522	9.400	9.458	865,280	-0.06(-0.66%)
Dec 15, 2003	9.650	9.650	9.521	9.521	1,664,875	-0.04(-0.37%)
Dec 12, 2003	9.680	9.680	9.536	9.557	1,869,233	-0.03(-0.31%)
Dec 11, 2003	9.705	9.732	9.565	9.586	2,276,329	-0.15(-1.58%)
Dec 10, 2003	9.803	9.803	9.739	9.740	2,108,463	-0.09(-0.94%)
Dec 09, 2003	9.843	9.875	9.796	9.833	1,615,407	+0.09(+0.90%)
Dec 08, 2003	9.744	9.755	9.718	9.745	732,285	+0.10(+1.01%)
Dec 05, 2003	9.664	9.732	9.643	9.648	596,046	-0.00(-0.04%)
Dec 04, 2003	9.689	9.690	9.631	9.652	1,131,271	+0.00(+0.04%)
Dec 03, 2003	9.637	9.760	9.637	9.648	1,186,416	+0.03(+0.35%)
Dec 02, 2003	9.600	9.654	9.536	9.615	986,112	+0.02(+0.21%)
Dec 01, 2003	9.576	9.610	9.563	9.595	1,771,109	+0.03(+0.35%)
Nov 28, 2003	9.494	9.591	9.488	9.562	390,065	+0.11(+1.12%)
Nov 26, 2003	9.498	9.498	9.424	9.456	2,004,661	-0.11(-1.11%)
Nov 25, 2003	9.518	9.606	9.518	9.562	1,677,039	+0.01(+0.12%)
Nov 24, 2003	9.496	9.602	9.473	9.551	2,126,304	+0.08(+0.83%)
Nov 21, 2003	9.433	9.485	9.428	9.472	734,718	+0.02(+0.23%)
Nov 20, 2003	9.422	9.483	9.396	9.449	1,317,789	+0.01(+0.10%)
Nov 19, 2003	9.458	9.517	9.410	9.440	1,374,555	+0.02(+0.21%)
Nov 18, 2003	9.480	9.489	9.404	9.420	2,028,179	+0.00(+0.01%)
Nov 17, 2003	9.490	9.490	9.353	9.419	1,446,730	-0.18(-1.83%)
Nov 14, 2003	9.615	9.740	9.594	9.594	883,932	-0.07(-0.71%)
Nov 13, 2003	9.600	9.686	9.505	9.663	1,705,422	+0.03(+0.33%)
Nov 12, 2003	9.606	9.660	9.606	9.631	1,786,517	+0.07(+0.75%)
Nov 11, 2003	9.586	9.586	9.532	9.559	1,627,571	-0.05(-0.53%)
Nov 10, 2003	9.829	9.904	9.717	9.610	1,415,103	-0.22(-2.22%)
Nov 07, 2003	10.04	10.04	9.777	9.828	2,439,329	-0.09(-0.86%)
Nov 06, 2003	9.943	9.974	9.781	9.913	3,110,794	+0.03(+0.30%)
Nov 05, 2003	10.05	10.06	9.732	9.883	1,922,756	-0.18(-1.82%)
Nov 04, 2003	10.05	10.14	10.00	10.07	1,142,624	+0.05(+0.54%)
Nov 03, 2003	9.896	10.01	9.896	10.01	872,173	+0.12(+1.21%)
Oct 31, 2003	9.786	9.950	9.747	9.893	1,136,948	+0.13(+1.31%)
Oct 30, 2003	9.717	9.779	9.689	9.765	817,434	+0.10(+1.05%)
Oct 29, 2003	9.631	9.680	9.588	9.664	922,858	+0.01(+0.09%)
Oct 28, 2003	9.657	9.657	9.557	9.655	1,373,744	-0.01(-0.09%)
Oct 27, 2003	9.663	9.689	9.632	9.664	1,427,267	+0.01(+0.09%)
Oct 24, 2003	9.569	9.663	9.569	9.655	650,379	+0.02(+0.26%)
Oct 23, 2003	9.658	9.701	9.578	9.631	1,012,062	-0.03(-0.27%)
Oct 22, 2003	9.856	9.858	9.600	9.657	1,985,199	-0.20(-2.03%)
Oct 21, 2003	9.981	9.993	9.802	9.856	2,174,150	-0.12(-1.25%)
Oct 20, 2003	9.927	9.986	9.851	9.981	1,724,074	+0.03(+0.30%)
Oct 17, 2003	10.12	10.12	9.808	9.951	1,741,915	-0.09(-0.90%)
Oct 16, 2003	9.956	10.16	9.957	10.04	1,965,736	+0.09(+0.85%)
Oct 15, 2003	9.732	10.08	9.720	9.956	2,790,470	+0.22(+2.31%)
Oct 14, 2003	9.625	9.737	9.625	9.732	1,249,669	+0.15(+1.61%)
Oct 13, 2003	9.581	9.615	9.537	9.578	678,762	-0.00(-0.04%)
Oct 10, 2003	9.406	9.581	9.393	9.581	1,639,735	+0.25(+2.70%)
Oct 09, 2003	9.225	9.406	9.225	9.330	993,410	+0.15(+1.68%)
Oct 08, 2003	9.260	9.260	9.104	9.176	2,294,981	-0.09(-0.93%)
Oct 07, 2003	9.304	9.380	9.232	9.262	2,451,494	-0.04(-0.45%)
Oct 06, 2003	9.310	9.335	9.199	9.304	946,375	+0.04(+0.40%)
Oct 03, 2003	9.334	9.372	9.250	9.267	1,164,520	+0.02(+0.20%)
Oct 02, 2003	9.248	9.322	9.218	9.248	3,361,377	+0.18(+2.01%)
Oct 01, 2003	8.950	9.078	8.903	9.066	1,389,152	+0.17(+1.90%)
Sep 30, 2003	9.002	9.002	8.845	8.897	1,633,248	-0.12(-1.37%)
Sep 29, 2003	8.940	9.045	8.939	9.020	2,255,244	+0.12(+1.39%)
Sep 26, 2003	8.980	8.980	8.835	8.897	2,837,505	-0.05(-0.55%)
Sep 25, 2003	9.156	9.156	8.948	8.946	2,030,612	-0.14(-1.55%)
Sep 24, 2003	9.076	9.093	9.072	9.087	1,845,716	+0.02(+0.19%)
Sep 23, 2003	9.002	9.114	8.975	9.070	1,193,714	+0.07(+0.75%)
Sep 22, 2003	9.125	9.125	8.962	9.002	1,569,183	-0.17(-1.86%)
Sep 19, 2003	9.227	9.227	9.145	9.172	1,514,038	+0.01(+0.11%)
Sep 18, 2003	9.125	9.165	9.082	9.162	1,964,114	+0.03(+0.32%)
Sep 17, 2003	9.290	9.306	9.099	9.133	1,968,980	-0.16(-1.70%)
Sep 16, 2003	9.285	9.290	9.203	9.290	1,747,591	+0.07(+0.72%)
Sep 15, 2003	9.310	9.320	9.188	9.224	1,599,999	-0.09(-1.01%)
Sep 12, 2003	9.157	9.373	9.157	9.318	1,057,475	+0.05(+0.53%)
Sep 11, 2003	9.230	9.379	9.230	9.268	2,698,022	+0.06(+0.60%)
Sep 10, 2003	9.279	9.284	9.137	9.213	2,995,639	-0.04(-0.39%)
Sep 09, 2003	9.495	9.498	9.246	9.248	3,633,044	-0.20(-2.09%)
Sep 08, 2003	9.415	9.483	9.382	9.446	2,787,226	-0.00(-0.04%)
Sep 05, 2003	9.489	9.514	9.356	9.449	2,992,395	-0.07(-0.71%)
Sep 04, 2003	9.514	9.526	9.431	9.517	3,624,123	+0.08(+0.81%)
Sep 03, 2003	9.440	9.467	9.358	9.441	5,506,332	+0.04(+0.41%)
Sep 02, 2003	9.248	9.457	9.033	9.403	10,530,152	-0.91(-8.79%)
Aug 29, 2003	10.10	10.31	10.09	10.31	2,872,375	+0.21(+2.05%)
Aug 28, 2003	10.13	10.14	10.06	10.10	2,653,419	-0.03(-0.29%)
Aug 27, 2003	9.951	10.13	9.867	10.13	3,688,999	+0.10(+0.97%)
Aug 26, 2003	10.07	10.07	9.957	10.03	5,169,789	-0.06(-0.59%)
Aug 25, 2003	10.15	10.16	10.02	10.09	3,089,709	-0.07(-0.68%)
Aug 22, 2003	10.17	10.17	10.02	10.16	6,262,135	+0.11(+1.07%)
Aug 21, 2003	10.04	10.14	10.01	10.05	4,417,230	+0.02(+0.23%)
Aug 20, 2003	9.823	10.15	9.803	10.03	4,189,354	+0.08(+0.78%)
Aug 19, 2003	9.813	9.965	9.766	9.954	2,494,474	+0.07(+0.72%)
Aug 18, 2003	9.754	9.908	9.750	9.882	1,044,500	+0.11(+1.15%)
Aug 15, 2003	9.736	9.803	9.715	9.770	554,688	+0.07(+0.67%)
Aug 14, 2003	9.588	9.838	9.569	9.705	2,382,563	+0.09(+0.95%)
Aug 13, 2003	9.446	9.695	9.400	9.613	1,707,044	+0.18(+1.91%)
Aug 12, 2003	9.324	9.446	9.304	9.433	1,706,233	+0.10(+1.07%)
Aug 11, 2003	9.310	9.334	9.284	9.334	1,516,471	+0.02(+0.19%)
Aug 08, 2003	9.292	9.321	9.285	9.316	1,533,501	+0.06(+0.60%)
Aug 07, 2003	9.248	9.341	9.137	9.261	3,500,859	+0.14(+1.49%)
Aug 06, 2003	9.162	9.183	9.035	9.125	3,048,351	-0.10(-1.12%)
Aug 05, 2003	9.304	9.315	9.224	9.229	983,679	-0.06(-0.61%)
Aug 04, 2003	9.299	9.327	9.187	9.285	774,454	+0.00(+0.01%)
Aug 01, 2003	9.373	9.375	9.257	9.284	647,946	-0.10(-1.04%)
Jul 31, 2003	9.335	9.421	9.293	9.382	2,682,614	+0.06(+0.61%)
Jul 30, 2003	9.230	9.363	9.211	9.325	3,977,697	+0.07(+0.73%)
Jul 29, 2003	9.097	9.278	9.071	9.257	3,030,510	+0.09(+0.97%)
Jul 28, 2003	9.199	9.214	9.155	9.168	1,475,924	+0.01(+0.16%)
Jul 25, 2003	9.062	9.156	9.041	9.153	1,163,709	+0.16(+1.73%)
Jul 24, 2003	9.075	9.119	8.975	8.998	1,136,137	-0.07(-0.72%)
Jul 23, 2003	8.973	9.076	8.915	9.063	1,089,913	+0.12(+1.35%)
Jul 22, 2003	9.051	9.051	8.800	8.943	2,550,429	-0.05(-0.52%)
Jul 21, 2003	9.045	9.045	8.844	8.989	2,402,837	-0.08(-0.91%)
Jul 18, 2003	9.125	9.125	9.002	9.072	1,715,964	-0.02(-0.24%)
Jul 17, 2003	9.026	9.133	8.989	9.094	3,465,178	+0.01(+0.12%)
Jul 16, 2003	9.115	9.119	9.002	9.083	2,426,354	-0.03(-0.35%)
Jul 15, 2003	9.125	9.203	9.082	9.115	2,408,513	+0.02(+0.18%)
Jul 14, 2003	8.996	9.114	8.940	9.099	4,424,529	+0.19(+2.10%)
Jul 11, 2003	8.792	8.922	8.780	8.912	1,269,132	+0.14(+1.57%)
Jul 10, 2003	8.792	8.796	8.737	8.774	1,634,059	-0.05(-0.56%)
Jul 09, 2003	8.755	8.854	8.706	8.823	3,796,855	-0.12(-1.38%)
Jul 08, 2003	8.608	9.098	8.608	8.946	7,618,850	+0.45(+5.24%)
Jul 07, 2003	8.484	8.509	8.405	8.501	1,761,377	+0.06(+0.67%)
Jul 03, 2003	8.375	8.490	8.370	8.444	656,056	+0.07(+0.82%)
Jul 02, 2003	8.309	8.378	8.252	8.375	1,531,879	+0.14(+1.68%)
Jul 01, 2003	8.295	8.295	8.114	8.237	1,245,615	-0.06(-0.70%)
Jun 30, 2003	8.268	8.300	8.199	8.295	1,739,482	+0.11(+1.36%)
Jun 27, 2003	8.268	8.280	8.128	8.184	1,406,182	-0.07(-0.79%)
Jun 26, 2003	8.262	8.308	8.237	8.250	1,428,078	-0.04(-0.45%)
Jun 25, 2003	8.250	8.346	8.236	8.287	1,541,611	+0.05(+0.60%)
Jun 24, 2003	8.184	8.262	8.173	8.237	1,584,591	+0.02(+0.27%)
Jun 23, 2003	8.368	8.368	8.203	8.215	1,020,982	-0.15(-1.83%)
Jun 20, 2003	8.385	8.481	8.338	8.368	1,610,541	+0.03(+0.31%)
Jun 19, 2003	8.447	8.475	8.311	8.342	1,660,009	-0.13(-1.50%)
Jun 18, 2003	8.472	8.507	8.411	8.469	3,416,521	+0.00(+0.01%)
Jun 17, 2003	8.541	8.541	8.416	8.468	3,010,236	-0.07(-0.81%)
Jun 16, 2003	8.539	8.644	8.514	8.537	2,054,940	+0.02(+0.26%)
Jun 13, 2003	8.684	8.685	8.459	8.515	2,262,543	-0.17(-1.95%)
Jun 12, 2003	8.687	8.731	8.613	8.684	1,471,058	+0.06(+0.67%)
Jun 11, 2003	8.470	8.663	8.447	8.626	1,794,626	+0.19(+2.21%)
Jun 10, 2003	8.367	8.440	8.340	8.440	2,520,424	+0.10(+1.24%)
Jun 09, 2003	8.416	8.416	8.312	8.336	1,218,043	-0.11(-1.28%)
Jun 06, 2003	8.595	8.669	8.399	8.444	2,726,405	-0.10(-1.14%)
Jun 05, 2003	8.373	8.546	8.226	8.542	6,512,718	+0.08(+0.90%)
Jun 04, 2003	8.386	8.481	8.222	8.465	3,498,427	+0.08(+0.96%)
Jun 03, 2003	8.372	8.414	8.210	8.385	2,347,692	+0.01(+0.16%)
Jun 02, 2003	8.305	8.446	8.276	8.372	1,788,949	+0.10(+1.18%)
May 30, 2003	8.109	8.274	8.109	8.274	2,030,612	+0.16(+1.94%)
May 29, 2003	8.071	8.146	8.071	8.116	1,242,371	+0.07(+0.86%)
May 28, 2003	8.034	8.132	8.030	8.047	2,067,915	+0.05(+0.57%)
May 27, 2003	7.830	8.036	7.818	8.002	1,922,756	+0.10(+1.23%)
May 23, 2003	8.020	8.020	7.882	7.904	1,070,450	-0.11(-1.43%)
May 22, 2003	7.892	8.025	7.861	8.019	1,965,736	+0.14(+1.72%)
May 21, 2003	7.874	7.899	7.825	7.883	775,265	-0.00(-0.05%)
May 20, 2003	7.875	7.915	7.796	7.887	2,394,727	+0.01(+0.17%)
May 19, 2003	7.972	7.998	7.867	7.874	938,266	-0.10(-1.24%)
May 16, 2003	8.084	8.126	7.947	7.972	3,319,207	-0.11(-1.37%)
May 15, 2003	8.139	8.139	8.063	8.083	769,589	-0.01(-0.08%)
May 14, 2003	8.095	8.110	7.975	8.089	1,561,884	+0.01(+0.14%)
May 13, 2003	8.237	8.237	8.054	8.078	3,054,838	-0.16(-1.93%)
May 12, 2003	8.121	8.283	8.066	8.237	2,852,913	+0.15(+1.86%)
May 09, 2003	7.676	8.095	7.676	8.087	5,188,441	+0.43(+5.64%)
May 08, 2003	7.473	7.671	7.436	7.655	2,946,171	+0.16(+2.12%)
May 07, 2003	7.534	7.534	7.390	7.496	1,076,127	-0.04(-0.51%)
May 06, 2003	7.354	7.547	7.348	7.534	1,349,416	+0.22(+2.95%)
May 05, 2003	7.312	7.363	7.303	7.319	1,381,854	+0.01(+0.08%)
May 02, 2003	7.299	7.327	7.232	7.312	1,245,615	+0.01(+0.19%)
May 01, 2003	7.282	7.300	7.226	7.299	1,647,845	+0.07(+0.96%)
Apr 30, 2003	7.179	7.238	7.140	7.230	1,319,411	+0.06(+0.86%)
Apr 29, 2003	7.269	7.282	7.158	7.168	1,333,197	-0.05(-0.67%)
Apr 28, 2003	7.083	7.232	7.083	7.216	763,912	+0.13(+1.90%)
Apr 25, 2003	7.136	7.151	7.016	7.082	1,033,957	-0.05(-0.76%)
Apr 24, 2003	7.336	7.336	7.072	7.136	1,964,114	-0.20(-2.71%)
Apr 23, 2003	7.226	7.362	7.189	7.335	1,178,306	+0.12(+1.61%)
Apr 22, 2003	7.010	7.226	6.996	7.219	1,413,481	+0.21(+2.97%)
Apr 21, 2003	7.016	7.029	6.978	7.010	782,564	+0.00(+0.00%)
Apr 17, 2003	6.951	7.018	6.887	7.010	1,006,385	+0.06(+0.85%)
Apr 16, 2003	7.045	7.065	6.944	6.951	1,398,884	-0.08(-1.17%)
Apr 15, 2003	7.066	7.066	6.855	7.034	1,910,592	-0.03(-0.45%)
Apr 14, 2003	6.893	7.066	6.856	7.066	1,696,501	+0.22(+3.15%)
Apr 11, 2003	6.872	6.905	6.815	6.850	696,603	+0.02(+0.27%)
Apr 10, 2003	6.840	6.857	6.760	6.832	1,071,261	-0.01(-0.13%)
Apr 09, 2003	6.862	6.935	6.835	6.840	1,744,347	-0.03(-0.41%)
Apr 08, 2003	6.797	6.888	6.783	6.869	1,213,177	+0.07(+1.05%)
Apr 07, 2003	6.832	6.893	6.790	6.797	1,228,585	+0.03(+0.49%)
Apr 04, 2003	6.811	6.813	6.739	6.764	1,141,003	-0.03(-0.45%)
Apr 03, 2003	6.838	6.838	6.725	6.795	1,505,118	-0.03(-0.38%)
Apr 02, 2003	6.690	6.854	6.663	6.820	2,960,769	+0.25(+3.85%)
Apr 01, 2003	6.447	6.591	6.447	6.568	1,096,400	+0.12(+1.87%)
Mar 31, 2003	6.529	6.573	6.447	6.447	1,496,197	-0.14(-2.13%)
Mar 28, 2003	6.462	6.605	6.462	6.587	1,143,435	+0.05(+0.70%)
Mar 27, 2003	6.505	6.573	6.437	6.542	1,234,261	-0.02(-0.28%)
Mar 26, 2003	6.444	6.560	6.431	6.560	1,376,177	+0.13(+2.03%)
Mar 25, 2003	6.536	6.536	6.402	6.430	2,279,573	-0.13(-2.05%)
Mar 24, 2003	6.690	6.714	6.490	6.564	1,831,119	-0.17(-2.54%)
Mar 21, 2003	6.684	6.782	6.668	6.735	1,993,308	+0.08(+1.19%)
Mar 20, 2003	6.580	6.669	6.528	6.656	1,583,780	+0.08(+1.18%)
Mar 19, 2003	6.606	6.670	6.554	6.579	1,386,720	-0.04(-0.60%)
Mar 18, 2003	6.499	6.714	6.499	6.618	1,845,716	+0.12(+1.86%)
Mar 17, 2003	6.473	6.511	6.196	6.497	4,048,249	+0.02(+0.38%)
Mar 14, 2003	6.552	6.586	6.458	6.473	4,804,052	-0.08(-1.19%)
Mar 13, 2003	6.351	6.559	6.320	6.550	2,449,872	+0.26(+4.16%)
Mar 12, 2003	6.409	6.437	6.229	6.289	4,158,538	-0.15(-2.34%)
Mar 11, 2003	6.554	6.566	6.406	6.439	3,222,705	-0.12(-1.86%)
Mar 10, 2003	6.605	6.618	6.536	6.561	2,846,425	-0.06(-0.95%)
Mar 07, 2003	6.571	6.634	6.489	6.624	4,049,871	+0.05(+0.81%)
Mar 06, 2003	6.523	6.619	6.512	6.571	1,313,734	+0.03(+0.49%)
Mar 05, 2003	6.486	6.555	6.486	6.539	1,836,795	+0.03(+0.47%)
Mar 04, 2003	6.745	6.751	6.426	6.508	5,665,278	-0.34(-4.90%)
Mar 03, 2003	6.902	6.986	6.844	6.844	1,358,336	-0.07(-0.95%)
Feb 28, 2003	7.051	7.120	6.893	6.909	1,478,357	-0.14(-2.01%)
Feb 27, 2003	6.962	7.065	6.942	7.051	1,554,586	+0.12(+1.73%)
Feb 26, 2003	6.875	6.950	6.843	6.931	5,370,904	+0.03(+0.39%)
Feb 25, 2003	6.860	6.914	6.756	6.904	2,221,995	+0.11(+1.63%)
Feb 24, 2003	6.830	6.856	6.776	6.793	3,686,566	-0.04(-0.52%)
Feb 21, 2003	6.833	6.850	6.766	6.829	2,040,343	+0.01(+0.13%)
Feb 20, 2003	6.905	6.905	6.812	6.820	887,987	-0.05(-0.79%)
Feb 19, 2003	6.915	6.922	6.819	6.875	3,668,726	-0.04(-0.57%)
Feb 18, 2003	6.733	6.942	6.733	6.914	1,587,835	+0.24(+3.66%)
Feb 14, 2003	6.634	6.682	6.616	6.670	1,336,441	+0.06(+0.86%)
Feb 13, 2003	6.714	6.714	6.561	6.613	1,234,261	-0.10(-1.51%)
Feb 12, 2003	6.756	6.764	6.672	6.714	1,052,609	-0.04(-0.60%)
Feb 11, 2003	6.733	6.854	6.707	6.755	992,599	+0.05(+0.81%)
Feb 10, 2003	6.740	6.765	6.685	6.701	1,855,447	-0.06(-0.82%)
Feb 07, 2003	6.899	6.899	6.727	6.756	2,112,518	-0.11(-1.63%)
Feb 06, 2003	7.010	7.010	6.862	6.869	1,301,570	-0.14(-2.01%)
Feb 05, 2003	7.065	7.066	6.986	7.009	1,096,400	-0.04(-0.63%)
Feb 04, 2003	7.092	7.111	6.998	7.053	1,642,979	-0.04(-0.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.